Galapagos NV (AMS:GLPG)
Netherlands
· Delayed Price · Currency is EUR 28.14
-0.02 (-0.07%)
At close: Mar 9, 2026
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.90 | 28.42 | 27.56 | 28.14 | 28.14 | -0.07% | 61,794 |
| Mar 6, 2026 | 28.76 | 28.80 | 28.14 | 28.16 | 28.16 | -2.29% | 75,131 |
| Mar 5, 2026 | 28.64 | 29.88 | 28.64 | 28.82 | 28.82 | 0.70% | 148,292 |
| Mar 4, 2026 | 28.42 | 28.76 | 28.22 | 28.62 | 28.62 | 0.77% | 42,132 |
| Mar 3, 2026 | 28.40 | 28.48 | 28.00 | 28.40 | 28.40 | -1.80% | 50,464 |
| Mar 2, 2026 | 27.92 | 29.06 | 27.86 | 28.92 | 28.92 | 1.76% | 58,289 |
| Feb 27, 2026 | 28.46 | 29.34 | 28.22 | 28.42 | 28.42 | 0.35% | 77,123 |
| Feb 26, 2026 | 28.90 | 28.90 | 28.02 | 28.32 | 28.32 | -2.55% | 82,809 |
| Feb 25, 2026 | 29.40 | 29.66 | 28.74 | 29.06 | 29.06 | -1.69% | 67,601 |
| Feb 24, 2026 | 28.38 | 30.72 | 28.24 | 29.56 | 29.56 | 4.08% | 286,264 |
| Feb 23, 2026 | 28.38 | 28.81 | 27.80 | 28.40 | 28.40 | -1.05% | 55,845 |
| Feb 20, 2026 | 29.00 | 29.06 | 28.30 | 28.70 | 28.70 | -0.55% | 51,452 |
| Feb 19, 2026 | 29.16 | 29.40 | 28.64 | 28.86 | 28.86 | -0.48% | 57,558 |
| Feb 18, 2026 | 28.72 | 29.20 | 28.70 | 29.00 | 29.00 | 1.90% | 83,809 |
| Feb 17, 2026 | 28.10 | 28.70 | 27.86 | 28.46 | 28.46 | 1.64% | 60,200 |
| Feb 16, 2026 | 28.56 | 28.56 | 28.00 | 28.00 | 28.00 | -1.27% | 27,651 |
| Feb 13, 2026 | 28.26 | 28.60 | 28.08 | 28.36 | 28.36 | 0.14% | 44,657 |
| Feb 12, 2026 | 28.50 | 28.72 | 28.30 | 28.32 | 28.32 | -0.28% | 32,379 |
| Feb 11, 2026 | 28.42 | 28.64 | 28.24 | 28.40 | 28.40 | - | 40,811 |
| Feb 10, 2026 | 28.00 | 28.60 | 27.94 | 28.40 | 28.40 | 0.92% | 27,644 |
| Feb 9, 2026 | 28.30 | 28.32 | 27.72 | 28.14 | 28.14 | -0.14% | 42,470 |
| Feb 6, 2026 | 28.32 | 28.50 | 27.98 | 28.18 | 28.18 | -1.47% | 52,333 |
| Feb 5, 2026 | 29.06 | 29.31 | 28.60 | 28.60 | 28.60 | -1.58% | 55,696 |
| Feb 4, 2026 | 29.28 | 29.50 | 28.84 | 29.06 | 29.06 | -0.34% | 59,858 |
| Feb 3, 2026 | 28.96 | 29.34 | 28.52 | 29.16 | 29.16 | 0.90% | 47,275 |
| Feb 2, 2026 | 28.30 | 28.94 | 28.08 | 28.90 | 28.90 | 1.62% | 46,196 |
| Jan 30, 2026 | 28.30 | 28.80 | 28.22 | 28.44 | 28.44 | 0.21% | 55,512 |
| Jan 29, 2026 | 28.70 | 28.72 | 28.36 | 28.38 | 28.38 | -0.77% | 36,403 |
| Jan 28, 2026 | 29.00 | 29.06 | 28.50 | 28.60 | 28.60 | -1.65% | 29,959 |
| Jan 27, 2026 | 29.30 | 29.32 | 28.86 | 29.08 | 29.08 | 0.48% | 50,484 |
| Jan 26, 2026 | 28.96 | 29.10 | 28.70 | 28.94 | 28.94 | -1.30% | 43,068 |
| Jan 23, 2026 | 29.44 | 29.60 | 29.12 | 29.32 | 29.32 | 0.14% | 41,195 |
| Jan 22, 2026 | 28.76 | 29.48 | 28.76 | 29.28 | 29.28 | 2.45% | 78,408 |
| Jan 21, 2026 | 28.50 | 29.12 | 28.06 | 28.58 | 28.58 | 1.35% | 84,088 |
| Jan 20, 2026 | 27.38 | 28.44 | 26.98 | 28.20 | 28.20 | 2.84% | 131,826 |
| Jan 19, 2026 | 28.30 | 28.40 | 27.04 | 27.42 | 27.42 | -5.38% | 132,913 |
| Jan 16, 2026 | 29.40 | 29.40 | 28.78 | 28.98 | 28.98 | -1.23% | 51,336 |
| Jan 15, 2026 | 29.20 | 29.74 | 29.10 | 29.34 | 29.34 | 0.62% | 72,378 |
| Jan 14, 2026 | 28.28 | 29.30 | 28.28 | 29.16 | 29.16 | 2.24% | 109,810 |
| Jan 13, 2026 | 28.38 | 28.66 | 27.70 | 28.52 | 28.52 | 1.57% | 136,077 |
| Jan 12, 2026 | 28.34 | 28.56 | 27.88 | 28.08 | 28.08 | -0.99% | 60,969 |
| Jan 9, 2026 | 28.40 | 28.62 | 28.28 | 28.36 | 28.36 | 0.14% | 87,854 |
| Jan 8, 2026 | 28.30 | 28.46 | 28.08 | 28.32 | 28.32 | 1.00% | 43,110 |
| Jan 7, 2026 | 27.92 | 28.20 | 27.56 | 28.04 | 28.04 | 0.43% | 74,640 |
| Jan 6, 2026 | 27.98 | 28.96 | 27.58 | 27.92 | 27.92 | 2.27% | 136,297 |
| Jan 5, 2026 | 28.20 | 28.30 | 27.02 | 27.30 | 27.30 | -3.05% | 108,263 |
| Jan 2, 2026 | 27.94 | 28.40 | 27.64 | 28.16 | 28.16 | 0.57% | 63,300 |
| Dec 31, 2025 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 0.79% | 28,466 |
| Dec 30, 2025 | 28.00 | 28.38 | 27.78 | 27.78 | 27.78 | -0.79% | 55,186 |
| Dec 29, 2025 | 27.86 | 28.10 | 27.60 | 28.00 | 28.00 | 0.36% | 76,104 |
| Dec 24, 2025 | 27.80 | 27.96 | 27.60 | 27.90 | 27.90 | 0.14% | 11,035 |
| Dec 23, 2025 | 27.68 | 28.08 | 27.60 | 27.86 | 27.86 | -0.14% | 81,540 |
| Dec 22, 2025 | 27.60 | 28.00 | 27.52 | 27.90 | 27.90 | 1.23% | 116,578 |
| Dec 19, 2025 | 26.80 | 27.70 | 26.64 | 27.56 | 27.56 | 2.23% | 141,840 |
| Dec 18, 2025 | 26.96 | 27.66 | 26.82 | 26.96 | 26.96 | 0.45% | 63,746 |
| Dec 17, 2025 | 26.46 | 26.94 | 26.26 | 26.84 | 26.84 | 2.44% | 47,724 |
| Dec 16, 2025 | 26.50 | 26.58 | 26.06 | 26.20 | 26.20 | -1.50% | 57,992 |
| Dec 15, 2025 | 26.70 | 26.86 | 26.24 | 26.60 | 26.60 | -2.21% | 56,099 |
| Dec 12, 2025 | 27.56 | 27.72 | 27.18 | 27.20 | 27.20 | -1.23% | 31,880 |
| Dec 11, 2025 | 27.50 | 27.88 | 27.32 | 27.54 | 27.54 | -0.29% | 29,702 |
| Dec 10, 2025 | 27.28 | 27.88 | 27.24 | 27.62 | 27.62 | 1.32% | 33,375 |
| Dec 9, 2025 | 26.74 | 27.32 | 26.74 | 27.26 | 27.26 | 0.29% | 30,577 |
| Dec 8, 2025 | 27.10 | 27.70 | 26.70 | 27.18 | 27.18 | 0.52% | 74,194 |
| Dec 5, 2025 | 27.38 | 27.58 | 27.02 | 27.04 | 27.04 | -0.81% | 35,082 |
| Dec 4, 2025 | 27.10 | 27.40 | 26.98 | 27.26 | 27.26 | 1.11% | 53,492 |
| Dec 3, 2025 | 26.78 | 27.00 | 26.56 | 26.96 | 26.96 | 0.45% | 26,932 |
| Dec 2, 2025 | 26.72 | 27.22 | 26.52 | 26.84 | 26.84 | 0.45% | 42,441 |
| Dec 1, 2025 | 27.00 | 27.26 | 26.68 | 26.72 | 26.72 | -1.18% | 39,614 |
| Nov 28, 2025 | 26.74 | 27.14 | 26.56 | 27.04 | 27.04 | 1.20% | 31,266 |
| Nov 27, 2025 | 26.52 | 26.84 | 26.52 | 26.72 | 26.72 | 0.30% | 28,185 |
| Nov 26, 2025 | 26.62 | 26.92 | 26.56 | 26.64 | 26.64 | -0.45% | 30,325 |
| Nov 25, 2025 | 26.86 | 26.96 | 26.48 | 26.76 | 26.76 | -0.30% | 38,083 |
| Nov 24, 2025 | 26.68 | 27.06 | 26.60 | 26.84 | 26.84 | 1.13% | 41,991 |
| Nov 21, 2025 | 26.22 | 26.58 | 25.76 | 26.54 | 26.54 | 0.08% | 56,136 |
| Nov 20, 2025 | 26.70 | 26.88 | 26.32 | 26.52 | 26.52 | 0.15% | 38,934 |
| Nov 19, 2025 | 26.26 | 26.88 | 26.22 | 26.48 | 26.48 | 1.22% | 55,694 |
| Nov 18, 2025 | 26.36 | 26.50 | 25.98 | 26.16 | 26.16 | -1.73% | 76,702 |
| Nov 17, 2025 | 26.70 | 26.94 | 26.40 | 26.62 | 26.62 | -2.49% | 111,764 |
| Nov 14, 2025 | 26.98 | 27.34 | 26.48 | 27.30 | 27.30 | 0.89% | 100,220 |
| Nov 13, 2025 | 28.04 | 28.08 | 27.02 | 27.06 | 27.06 | -4.38% | 101,979 |
| Nov 12, 2025 | 28.30 | 28.60 | 28.12 | 28.30 | 28.30 | - | 73,133 |
| Nov 11, 2025 | 27.92 | 28.40 | 27.80 | 28.30 | 28.30 | 2.09% | 75,584 |
| Nov 10, 2025 | 27.32 | 27.90 | 27.32 | 27.72 | 27.72 | 3.28% | 75,770 |
| Nov 7, 2025 | 27.08 | 28.06 | 26.74 | 26.84 | 26.84 | -0.07% | 124,183 |
| Nov 6, 2025 | 26.00 | 27.40 | 25.66 | 26.86 | 26.86 | 2.91% | 187,603 |
| Nov 5, 2025 | 26.32 | 26.40 | 26.00 | 26.10 | 26.10 | -1.44% | 114,044 |
| Nov 4, 2025 | 26.50 | 26.68 | 26.26 | 26.48 | 26.48 | -1.78% | 81,564 |
| Nov 3, 2025 | 27.60 | 27.60 | 26.90 | 26.96 | 26.96 | -1.96% | 53,560 |
| Oct 31, 2025 | 27.10 | 27.60 | 26.92 | 27.50 | 27.50 | 1.33% | 69,580 |
| Oct 30, 2025 | 26.92 | 27.36 | 26.62 | 27.14 | 27.14 | 0.37% | 50,429 |
| Oct 29, 2025 | 26.72 | 27.20 | 26.72 | 27.04 | 27.04 | -0.44% | 61,875 |
| Oct 28, 2025 | 26.54 | 27.18 | 26.54 | 27.16 | 27.16 | 0.44% | 59,214 |
| Oct 27, 2025 | 27.64 | 28.10 | 26.80 | 27.04 | 27.04 | -2.80% | 107,236 |
| Oct 24, 2025 | 27.62 | 27.92 | 27.50 | 27.82 | 27.82 | 0.14% | 54,418 |
| Oct 23, 2025 | 27.40 | 28.08 | 27.00 | 27.78 | 27.78 | 1.39% | 113,686 |
| Oct 22, 2025 | 27.20 | 28.36 | 27.16 | 27.40 | 27.40 | -1.72% | 214,570 |
| Oct 21, 2025 | 27.18 | 28.00 | 24.30 | 27.88 | 27.88 | -5.87% | 1,136,558 |
| Oct 20, 2025 | 29.64 | 29.92 | 29.18 | 29.62 | 29.62 | 1.58% | 47,577 |
| Oct 17, 2025 | 28.96 | 29.52 | 28.92 | 29.16 | 29.16 | -2.02% | 63,944 |
| Oct 16, 2025 | 29.14 | 30.06 | 29.14 | 29.76 | 29.76 | 1.57% | 56,149 |